AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018191.78191.80189.93190.25190.256,182,438
Jul 17, 2018189.75191.87189.20191.45191.4515,522,100
Jul 16, 2018191.52192.65190.42190.91190.9115,043,100
Jul 13, 2018191.08191.84190.90191.33191.3312,513,900
Jul 12, 2018189.53191.41189.31191.03191.0318,041,100
Jul 11, 2018188.50189.78187.61187.88187.8818,831,500
Jul 10, 2018190.71191.28190.18190.35190.3515,939,100
Jul 09, 2018189.50190.68189.30190.58190.5819,756,600
Jul 06, 2018185.42188.43185.20187.97187.9717,485,200
Jul 05, 2018185.26186.41184.28185.40185.4016,604,200
Jul 03, 2018187.79187.95183.54183.92183.9213,954,800
Jul 02, 2018183.82187.30183.42187.18187.1817,731,300
Jun 29, 2018186.29187.19182.91185.11185.1122,737,700
Jun 28, 2018184.10186.21183.80185.50185.5017,365,200
Jun 27, 2018185.23187.28184.03184.16184.1625,285,300
Jun 26, 2018182.99186.53182.54184.43184.4324,569,200
Jun 25, 2018183.40184.92180.73182.17182.1731,663,100
Jun 22, 2018186.12186.15184.70184.92184.9227,200,400
Jun 21, 2018187.25188.35184.94185.46185.4625,711,900
Jun 20, 2018186.35187.20185.73186.50186.5020,628,700
Jun 19, 2018185.14186.33183.45185.69185.6933,578,500
Jun 18, 2018187.88189.22187.20188.74188.7418,484,900
Jun 15, 2018190.03190.16188.26188.84188.8461,719,200
Jun 14, 2018191.55191.57190.22190.80190.8021,610,100
Jun 13, 2018192.42192.88190.44190.70190.7021,638,400
Jun 12, 2018191.39192.61191.15192.28192.2816,911,100
Jun 11, 2018191.35191.97190.21191.23191.2318,308,500
Jun 08, 2018191.17192.00189.77191.70191.7026,656,800
Jun 07, 2018194.14194.20192.34193.46193.4621,347,200
Jun 06, 2018193.63194.08191.92193.98193.9820,933,600
Jun 05, 2018193.07193.94192.36193.31193.3121,566,000
Jun 04, 2018191.64193.42191.35191.83191.8326,132,000
Jun 01, 2018187.99190.26187.75190.24190.2423,250,400
May 31, 2018187.22188.23186.14186.87186.8727,482,800
May 30, 2018187.72188.00186.78187.50187.5018,690,500
May 29, 2018187.60188.75186.87187.90187.9022,369,000
May 25, 2018188.23189.65187.65188.58188.5817,461,000
May 24, 2018188.77188.84186.21188.15188.1520,401,000
May 23, 2018186.35188.50185.76188.36188.3619,467,900
May 22, 2018188.38188.88186.78187.16187.1615,240,700
May 21, 2018188.00189.27186.91187.63187.6318,400,800
May 18, 2018187.19187.81186.13186.31186.3118,297,700
May 17, 2018188.00188.91186.36186.99186.9917,294,000
May 16, 2018186.07188.46186.00188.18188.1819,183,100
May 15, 2018186.78187.07185.10186.44186.4423,695,200
May 14, 2018189.01189.53187.86188.15188.1520,778,800
May 11, 2018189.49190.06187.45188.59188.5926,212,200
May 11, 20180.73 Dividend
May 10, 2018187.74190.37187.65190.04189.3127,989,300
May 09, 2018186.55187.40185.22187.36186.6423,211,200
May 08, 2018184.99186.22183.67186.05185.3428,402,800
May 07, 2018185.18187.67184.75185.16184.4542,451,400
May 04, 2018178.25184.25178.17183.83183.1256,201,300
May 03, 2018175.88177.50174.44176.89176.2134,068,200
May 02, 2018175.23177.75173.80176.57175.8966,539,400
May 01, 2018166.41169.20165.27169.10168.4553,569,400
Apr 30, 2018162.13167.26161.84165.26164.6342,427,400
Apr 27, 2018164.00164.33160.63162.32161.7035,655,800
Apr 26, 2018164.12165.73163.37164.22163.5927,963,000
Apr 25, 2018162.62165.42162.41163.65163.0228,382,100
Apr 24, 2018165.67166.33161.22162.94162.3133,692,000
Apr 23, 2018166.83166.92164.09165.24164.6136,515,500
Apr 20, 2018170.60171.22165.43165.72165.0865,491,100
Apr 19, 2018173.76175.39172.66172.80172.1434,808,800
Apr 18, 2018177.81178.82176.88177.84177.1620,754,500
Apr 17, 2018176.49178.94176.41178.24177.5626,605,400
Apr 16, 2018175.03176.19174.83175.82175.1421,578,400
Apr 13, 2018174.78175.84173.85174.73174.0625,124,300
Apr 12, 2018173.41175.00173.04174.14173.4722,889,300
Apr 11, 2018172.23173.92171.70172.44171.7822,431,600
Apr 10, 2018173.00174.00171.53173.25172.5828,408,600
Apr 09, 2018169.88173.09169.85170.05169.4029,017,700
Apr 06, 2018170.97172.48168.20168.38167.7335,005,300
Apr 05, 2018172.58174.23172.08172.80172.1426,933,200
Apr 04, 2018164.88172.01164.77171.61170.9534,605,500
Apr 03, 2018167.64168.75164.88168.39167.7430,278,000
Apr 02, 2018166.64168.94164.47166.68166.0437,586,800
Mar 29, 2018167.81171.75166.90167.78167.1438,398,500
Mar 28, 2018167.25170.02165.19166.48165.8441,668,500
Mar 27, 2018173.68175.15166.92168.34167.6940,922,600
Mar 26, 2018168.07173.10166.44172.77172.1137,541,200
Mar 23, 2018168.39169.92164.94164.94164.3141,028,800
Mar 22, 2018170.00172.68168.60168.85168.2041,490,800
Mar 21, 2018175.04175.09171.26171.27170.6137,054,900
Mar 20, 2018175.24176.80174.94175.24174.5719,649,400
Mar 19, 2018177.32177.47173.66175.30174.6333,446,800
Mar 16, 2018178.65179.12177.62178.02177.3439,404,700
Mar 15, 2018178.50180.24178.07178.65177.9622,743,800
Mar 14, 2018180.32180.52177.81178.44177.7529,368,400
Mar 13, 2018182.59183.50179.24179.97179.2831,693,500
Mar 12, 2018180.29182.39180.21181.72181.0232,207,100
Mar 09, 2018177.96180.00177.39179.98179.2932,185,200
Mar 08, 2018175.48177.12175.07176.94176.2623,774,100
Mar 07, 2018174.94175.85174.27175.03174.3631,703,500
Mar 06, 2018177.91178.25176.13176.67175.9923,788,500
Mar 05, 2018175.21177.74174.52176.82176.1428,401,400
Mar 02, 2018172.80176.30172.45176.21175.5338,454,000
Mar 01, 2018178.54179.78172.66175.00174.3348,802,000
Feb 28, 2018179.26180.62178.05178.12177.4437,782,100
Feb 27, 2018179.10180.48178.16178.39177.7038,928,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...